Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 28,90 | 30,13 | 28,32 | 29,49 | 29,49 | 712.500 |
24 abr 2024 | 30,77 | 30,77 | 29,00 | 29,07 | 29,07 | 937.700 |
23 abr 2024 | 30,84 | 31,85 | 30,39 | 30,53 | 30,53 | 857.500 |
22 abr 2024 | 28,76 | 31,22 | 28,17 | 31,02 | 31,02 | 1.323.900 |
19 abr 2024 | 28,17 | 29,02 | 27,99 | 28,46 | 28,46 | 863.700 |
18 abr 2024 | 27,45 | 28,46 | 27,45 | 28,03 | 28,03 | 617.600 |
17 abr 2024 | 28,49 | 28,57 | 27,19 | 27,68 | 27,68 | 765.600 |
16 abr 2024 | 27,39 | 28,02 | 26,63 | 27,77 | 27,77 | 1.220.300 |
15 abr 2024 | 29,62 | 30,10 | 27,52 | 27,60 | 27,60 | 1.574.100 |
12 abr 2024 | 30,00 | 30,28 | 29,23 | 29,61 | 29,61 | 1.531.200 |
11 abr 2024 | 29,01 | 29,85 | 28,68 | 29,77 | 29,77 | 1.529.300 |
10 abr 2024 | 28,64 | 29,26 | 28,09 | 28,85 | 28,85 | 1.669.000 |
09 abr 2024 | 29,00 | 30,16 | 27,99 | 28,66 | 28,66 | 3.765.700 |
08 abr 2024 | 27,49 | 28,72 | 27,33 | 27,73 | 27,73 | 1.590.700 |
05 abr 2024 | 26,08 | 27,37 | 25,80 | 27,37 | 27,37 | 679.500 |
04 abr 2024 | 26,21 | 26,61 | 25,66 | 25,80 | 25,80 | 828.600 |
03 abr 2024 | 24,79 | 26,23 | 24,72 | 26,10 | 26,10 | 906.100 |
02 abr 2024 | 25,35 | 25,83 | 24,66 | 24,92 | 24,92 | 405.500 |
01 abr 2024 | 25,46 | 26,01 | 25,22 | 25,79 | 25,79 | 270.500 |
28 mar 2024 | 26,12 | 26,64 | 25,27 | 25,42 | 25,42 | 492.800 |
27 mar 2024 | 25,80 | 26,17 | 25,32 | 26,15 | 26,15 | 466.500 |
26 mar 2024 | 26,41 | 26,57 | 25,52 | 25,66 | 25,66 | 795.100 |
25 mar 2024 | 25,99 | 27,20 | 25,83 | 26,15 | 26,15 | 914.000 |
22 mar 2024 | 26,12 | 26,52 | 25,58 | 26,08 | 26,08 | 969.700 |
21 mar 2024 | 25,60 | 26,12 | 24,75 | 25,96 | 25,96 | 1.100.600 |
20 mar 2024 | 24,30 | 25,39 | 24,13 | 25,34 | 25,34 | 796.500 |
19 mar 2024 | 24,83 | 25,60 | 23,88 | 24,37 | 24,37 | 1.062.700 |
18 mar 2024 | 23,94 | 24,82 | 23,42 | 24,78 | 24,78 | 815.700 |
15 mar 2024 | 23,12 | 24,03 | 22,91 | 23,84 | 23,84 | 674.900 |
14 mar 2024 | 24,40 | 24,69 | 23,14 | 23,36 | 23,36 | 1.048.200 |
13 mar 2024 | 23,00 | 24,48 | 22,93 | 24,30 | 24,30 | 1.125.300 |
12 mar 2024 | 21,80 | 23,01 | 21,76 | 22,79 | 22,79 | 665.900 |
11 mar 2024 | 22,98 | 23,21 | 21,60 | 21,78 | 21,78 | 511.500 |
08 mar 2024 | 22,89 | 23,19 | 22,37 | 22,59 | 22,59 | 411.400 |
07 mar 2024 | 23,18 | 23,34 | 22,54 | 22,92 | 22,92 | 975.600 |
06 mar 2024 | 21,76 | 23,23 | 21,35 | 22,86 | 22,86 | 1.139.100 |
05 mar 2024 | 21,48 | 22,25 | 20,98 | 21,14 | 21,14 | 701.300 |
04 mar 2024 | 23,14 | 23,71 | 21,65 | 21,71 | 21,71 | 1.403.600 |
01 mar 2024 | 22,10 | 22,44 | 21,27 | 22,29 | 22,29 | 902.200 |
29 feb 2024 | 22,43 | 23,45 | 21,39 | 22,01 | 22,01 | 1.864.300 |
28 feb 2024 | 21,56 | 22,17 | 21,23 | 21,74 | 21,74 | 659.500 |
27 feb 2024 | 22,35 | 23,29 | 21,51 | 21,61 | 21,61 | 1.086.500 |
26 feb 2024 | 21,88 | 22,97 | 21,86 | 22,68 | 22,68 | 1.040.500 |
23 feb 2024 | 21,60 | 22,32 | 21,22 | 21,96 | 21,96 | 738.400 |
22 feb 2024 | 21,09 | 22,69 | 20,86 | 21,51 | 21,51 | 1.397.600 |
21 feb 2024 | 20,69 | 20,86 | 20,35 | 20,78 | 20,78 | 516.700 |
20 feb 2024 | 20,88 | 21,55 | 20,29 | 20,77 | 20,77 | 750.500 |
16 feb 2024 | 20,09 | 20,89 | 20,05 | 20,56 | 20,56 | 528.200 |
15 feb 2024 | 19,86 | 20,33 | 19,84 | 20,15 | 20,15 | 515.100 |
14 feb 2024 | 19,34 | 20,17 | 19,34 | 19,85 | 19,85 | 676.100 |
13 feb 2024 | 18,75 | 19,37 | 18,55 | 19,37 | 19,37 | 316.900 |
12 feb 2024 | 18,96 | 19,38 | 18,96 | 19,25 | 19,25 | 390.500 |
09 feb 2024 | 18,20 | 19,05 | 18,02 | 19,00 | 19,00 | 1.392.300 |
08 feb 2024 | 19,21 | 19,61 | 18,07 | 18,15 | 18,15 | 1.333.900 |
07 feb 2024 | 19,59 | 19,93 | 18,83 | 19,32 | 19,32 | 1.554.500 |
06 feb 2024 | 20,78 | 21,29 | 20,31 | 20,66 | 20,66 | 962.200 |
05 feb 2024 | 21,81 | 21,95 | 20,47 | 20,77 | 20,77 | 988.600 |
02 feb 2024 | 21,60 | 21,98 | 21,42 | 21,90 | 21,90 | 532.600 |
01 feb 2024 | 21,77 | 22,05 | 21,38 | 21,83 | 21,83 | 845.400 |
31 ene 2024 | 21,42 | 22,26 | 21,18 | 21,61 | 21,61 | 1.067.800 |
30 ene 2024 | 21,50 | 21,98 | 21,15 | 21,50 | 21,50 | 1.448.100 |
29 ene 2024 | 20,45 | 21,36 | 20,14 | 21,28 | 21,28 | 2.121.700 |
26 ene 2024 | 20,99 | 21,31 | 20,15 | 21,28 | 21,28 | 1.730.500 |
25 ene 2024 | 19,00 | 20,32 | 18,99 | 20,32 | 20,32 | 1.566.100 |
24 ene 2024 | 18,74 | 19,37 | 18,59 | 19,00 | 19,00 | 1.504.600 |
23 ene 2024 | 18,30 | 18,52 | 17,82 | 18,39 | 18,39 | 1.320.300 |
22 ene 2024 | 17,27 | 18,50 | 17,27 | 18,18 | 18,18 | 2.340.700 |
19 ene 2024 | 16,72 | 17,27 | 16,65 | 17,19 | 17,19 | 1.350.600 |
18 ene 2024 | 16,33 | 16,71 | 15,74 | 16,67 | 16,67 | 1.133.600 |
17 ene 2024 | 15,40 | 16,27 | 15,32 | 16,26 | 16,26 | 1.025.400 |
16 ene 2024 | 16,00 | 16,00 | 15,44 | 15,68 | 15,68 | 793.100 |
12 ene 2024 | 15,83 | 16,28 | 15,83 | 15,98 | 15,98 | 558.500 |
11 ene 2024 | 16,44 | 16,60 | 15,72 | 15,78 | 15,78 | 640.700 |
10 ene 2024 | 15,44 | 16,13 | 15,34 | 16,09 | 16,09 | 859.600 |
09 ene 2024 | 16,25 | 16,48 | 15,44 | 15,49 | 15,49 | 938.700 |
08 ene 2024 | 16,64 | 16,64 | 16,10 | 16,60 | 16,60 | 469.600 |
05 ene 2024 | 16,10 | 16,64 | 16,10 | 16,49 | 16,49 | 865.900 |
04 ene 2024 | 16,86 | 17,05 | 16,18 | 16,24 | 16,24 | 921.600 |
03 ene 2024 | 16,84 | 17,21 | 16,74 | 16,78 | 16,78 | 673.700 |
02 ene 2024 | 17,15 | 17,31 | 16,71 | 16,96 | 16,96 | 984.200 |
29 dic 2023 | 17,49 | 17,66 | 17,10 | 17,27 | 17,27 | 590.400 |
28 dic 2023 | 17,36 | 17,76 | 17,18 | 17,36 | 17,36 | 1.139.000 |
27 dic 2023 | 17,77 | 18,41 | 17,42 | 17,73 | 17,73 | 1.119.800 |
26 dic 2023 | 18,21 | 18,62 | 17,70 | 17,82 | 17,82 | 848.600 |
22 dic 2023 | 17,69 | 18,73 | 17,40 | 18,20 | 18,20 | 1.135.500 |
21 dic 2023 | 18,22 | 19,13 | 17,38 | 17,77 | 17,77 | 2.339.100 |
20 dic 2023 | 16,94 | 17,99 | 16,58 | 17,51 | 17,51 | 1.540.700 |
19 dic 2023 | 17,07 | 17,31 | 16,44 | 16,73 | 16,73 | 750.400 |
18 dic 2023 | 16,72 | 17,14 | 16,56 | 17,01 | 17,01 | 716.300 |
15 dic 2023 | 17,25 | 17,47 | 16,39 | 16,45 | 16,45 | 1.406.900 |
14 dic 2023 | 18,09 | 18,42 | 17,14 | 17,33 | 17,33 | 1.289.100 |
13 dic 2023 | 16,70 | 17,87 | 16,00 | 17,86 | 17,86 | 2.609.700 |
12 dic 2023 | 17,48 | 17,86 | 16,82 | 17,28 | 17,28 | 1.212.300 |
11 dic 2023 | 16,99 | 17,53 | 16,54 | 17,47 | 17,47 | 1.098.200 |
08 dic 2023 | 16,98 | 17,62 | 16,80 | 17,50 | 17,50 | 807.600 |
07 dic 2023 | 17,39 | 17,75 | 16,64 | 17,00 | 17,00 | 1.097.100 |
06 dic 2023 | 17,43 | 17,58 | 16,70 | 16,93 | 16,93 | 1.070.100 |
05 dic 2023 | 16,64 | 17,69 | 16,51 | 17,32 | 17,32 | 1.701.900 |
04 dic 2023 | 16,81 | 16,92 | 16,11 | 16,88 | 16,88 | 1.134.400 |
01 dic 2023 | 17,10 | 17,12 | 16,56 | 16,93 | 16,93 | 984.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |